Attendo International publ AB

ATTE
🏛️ uk →
69.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 50.88 50.88 50.88 50.88 0.0M
2024-12-30 51.35 51.00 50.90 50.88 0.0M
2024-12-27 50.68 51.00 50.80 50.68 0.0M
2024-12-24 50.28 50.28 50.28 50.28 0.0M
2024-12-23 49.80 50.70 50.30 50.28 0.0M
2024-12-20 51.03 50.80 50.20 50.58 0.0M
2024-12-19 50.95 51.20 50.80 51.35 0.0M
2024-12-18 50.25 51.70 50.90 51.75 0.0M
2024-12-17 52.80 52.70 51.00 51.15 0.0M
2024-12-16 53.00 53.10 52.90 52.90 0.0M
2024-12-13 52.50 53.00 52.50 53.20 0.0M
2024-12-12 52.30 52.70 51.90 52.40 0.0M
2024-12-11 52.10 52.30 52.00 52.00 0.0M
2024-12-10 51.65 52.10 51.60 52.00 0.0M
2024-12-09 51.85 52.20 51.90 52.40 0.0M
2024-12-06 51.13 51.70 50.90 51.65 0.0M
2024-12-05 50.88 51.90 51.20 51.25 0.0M
2024-12-04 50.05 51.20 50.20 50.88 0.0M
2024-12-03 49.30 50.00 49.70 49.98 0.0M
2024-12-02 48.93 49.75 48.90 49.40 0.0M
2024-11-29 48.20 48.75 48.25 48.25 0.0M
2024-11-28 48.93 48.70 48.45 48.83 1.3M
2024-11-27 48.65 48.65 48.40 48.65 0.0M
2024-11-26 48.55 48.65 48.00 48.20 0.0M
2024-11-25 48.30 48.45 48.15 48.35 0.0M
2024-11-22 48.45 48.35 48.10 48.40 0.0M
2024-11-21 48.50 48.50 48.00 48.55 0.0M
2024-11-20 48.90 48.75 48.30 48.70 0.0M
2024-11-19 49.38 49.10 47.70 48.50 0.0M
2024-11-18 48.90 48.90 48.60 48.75 0.0M
2024-11-15 49.28 49.50 48.90 48.93 0.0M
2024-11-14 49.68 49.55 49.45 49.60 0.0M
2024-11-13 50.08 50.10 49.95 49.98 0.0M
2024-11-12 50.05 50.10 49.95 49.80 0.0M
2024-11-11 49.80 50.50 50.00 50.55 0.0M
2024-11-08 48.35 49.45 48.25 49.78 0.0M
2024-11-07 48.65 48.65 48.10 48.65 0.0M
2024-11-06 48.30 48.90 47.80 48.20 0.0M
2024-11-05 48.50 48.50 47.90 47.83 0.0M
2024-11-04 48.05 49.30 47.90 48.70 0.0M
2024-11-01 47.38 47.38 47.03 47.03 0.0M
2024-10-31 47.03 47.60 47.15 47.03 0.0M
2024-10-30 47.63 47.55 46.95 47.63 0.0M
2024-10-29 48.50 48.15 47.65 47.68 0.0M
2024-10-28 49.70 49.00 47.55 47.88 0.0M
2024-10-25 49.20 50.00 48.85 49.48 0.0M
2024-10-24 49.08 50.70 48.95 49.40 0.0M
2024-10-23 48.35 48.60 47.85 48.35 0.0M
2024-10-22 48.50 48.30 47.55 48.30 0.0M
2024-10-21 47.83 48.80 48.15 48.93 0.0M
2024-10-18 48.05 48.35 47.65 48.00 0.0M
2024-10-17 49.18 49.10 47.85 47.73 0.0M
2024-10-16 48.60 49.25 48.65 49.10 0.0M
2024-10-15 47.53 49.20 48.10 49.00 0.0M
2024-10-14 46.85 47.30 47.05 47.13 0.0M
2024-10-11 46.95 47.30 46.95 47.03 0.0M
2024-10-10 47.18 47.50 46.90 47.18 0.0M
2024-10-09 46.90 47.30 46.90 47.13 0.0M
2024-10-08 47.23 47.75 47.45 47.48 0.0M
2024-10-07 47.48 47.70 47.40 47.48 0.0M
2024-10-04 47.48 47.80 47.00 47.43 0.0M
2024-10-03 48.00 48.25 47.25 46.95 0.0M
2024-10-02 48.10 48.35 47.60 48.15 0.0M
2024-10-01 47.43 47.75 47.45 47.78 0.0M
2024-09-30 47.03 47.85 47.00 47.83 0.0M
2024-09-27 47.38 48.05 46.95 47.53 0.0M
2024-09-26 47.28 47.50 46.95 47.28 0.0M
2024-09-25 47.28 47.40 47.35 47.33 0.0M
2024-09-24 48.05 47.75 47.20 47.23 0.0M
2024-09-23 48.05 48.00 47.65 47.68 0.0M
2024-09-20 47.73 48.40 47.65 48.45 0.0M
2024-09-19 47.78 48.40 47.40 47.43 0.0M
2024-09-18 47.18 47.10 46.95 47.23 0.0M
2024-09-17 47.48 47.80 47.05 47.18 0.0M
2024-09-16 47.58 47.40 47.20 47.08 0.0M
2024-09-13 47.93 47.80 47.25 47.43 0.0M
2024-09-12 48.25 48.05 47.85 47.63 0.0M
2024-09-11 48.00 48.70 48.15 48.25 0.0M
2024-09-10 47.83 48.50 48.30 48.50 0.0M
2024-09-09 47.18 47.80 47.50 47.53 0.0M
2024-09-06 47.73 47.85 47.40 46.95 0.0M
2024-09-05 47.83 47.60 46.90 47.18 0.0M
2024-09-04 46.60 47.45 47.25 47.18 0.0M
2024-09-03 48.15 48.20 46.45 46.70 0.0M
2024-09-02 48.05 48.90 48.30 48.40 0.0M
2024-08-30 47.88 48.10 48.00 48.15 0.0M
2024-08-29 48.20 48.20 47.80 48.25 0.0M
2024-08-28 48.25 48.60 48.20 48.25 0.0M
2024-08-27 48.35 48.40 48.40 48.35 0.0M
2024-08-26 48.60 49.00 48.45 48.60 0.0M
2024-08-23 47.18 48.25 47.60 48.15 0.0M
2024-08-22 47.03 47.25 47.10 47.28 0.0M
2024-08-21 47.68 47.80 47.20 47.33 0.0M
2024-08-20 48.05 48.05 47.68 47.68 0.0M
2024-08-19 47.23 47.90 47.25 47.88 0.0M
2024-08-16 46.85 47.95 47.45 47.58 0.0M
2024-08-15 46.05 46.65 46.15 46.90 0.0M
2024-08-14 47.08 47.08 46.75 46.75 0.0M
2024-08-13 46.40 47.30 46.40 47.23 0.0M
2024-08-12 45.83 46.70 46.30 46.15 0.0M
2024-08-09 45.63 46.00 45.25 45.83 0.0M
2024-08-08 45.28 45.10 45.05 45.13 0.0M
2024-08-07 45.63 45.95 45.65 45.58 0.0M
2024-08-06 45.58 45.65 44.65 45.63 0.0M
2024-08-05 45.03 45.10 44.95 44.95 0.0M
2024-08-02 46.40 46.35 46.10 46.40 0.0M
2024-08-01 47.13 47.20 46.25 46.30 0.9M
2024-07-31 47.18 47.05 46.70 46.80 0.0M
2024-07-30 46.35 46.90 45.85 47.03 0.0M
2024-07-29 46.35 46.40 45.75 46.25 0.0M
2024-07-26 45.68 46.65 45.75 46.15 0.0M
2024-07-25 45.43 46.05 45.00 45.93 0.0M
2024-07-24 45.53 45.85 45.85 46.05 0.0M
2024-07-23 46.05 46.15 45.50 45.58 0.0M
2024-07-22 46.40 46.10 45.30 45.38 0.0M
2024-07-19 44.95 46.00 44.65 46.05 0.2M
2024-07-18 44.85 44.90 44.05 44.65 0.0M
2024-07-17 44.50 44.15 43.90 44.30 0.0M
2024-07-16 43.43 44.30 43.80 43.83 0.0M
2024-07-15 43.78 43.78 43.53 43.53 0.0M
2024-07-12 43.38 43.30 43.30 43.18 0.0M
2024-07-11 43.43 43.55 43.05 43.08 0.0M
2024-07-10 43.43 43.70 42.85 43.18 0.0M
2024-07-09 44.10 44.60 43.63 43.63 0.0M
2024-07-08 45.18 45.55 45.25 45.53 0.0M
2024-07-05 45.78 45.78 45.55 45.78 0.0M
2024-07-04 45.08 45.35 45.00 45.23 0.0M
2024-07-03 45.23 45.15 44.80 44.80 0.0M
2024-07-02 44.75 44.20 43.60 43.93 0.0M
2024-07-01 44.10 45.30 43.68 43.68 0.0M
2024-06-28 44.90 44.10 43.68 43.68 0.0M
2024-06-27 43.73 43.80 43.30 43.73 0.0M
2024-06-26 43.23 43.70 43.08 43.08 0.0M
2024-06-25 43.68 43.90 43.55 43.68 0.0M
2024-06-24 43.93 44.00 43.70 43.78 1.2M
2024-06-23 43.93 43.28 43.28 43.28 0.0M
2024-06-21 42.95 43.28 43.28 43.28 0.0M
2024-06-20 42.95 43.65 42.95 43.28 0.0M
2024-06-19 42.95 43.28 42.95 43.28 0.0M
2024-06-18 43.53 43.30 42.95 43.28 0.0M
2024-06-17 43.03 42.75 42.55 42.65 0.0M
2024-06-14 42.45 43.40 42.80 42.80 0.0M
2024-06-13 42.85 44.15 43.05 43.33 0.0M
2024-06-12 44.10 44.60 44.30 44.60 0.0M
2024-06-11 44.25 44.90 44.30 44.30 0.0M
2024-06-10 44.25 44.35 43.80 44.15 0.0M
2024-06-07 44.05 44.50 43.65 44.05 0.0M
2024-06-06 44.75 44.75 44.75 44.75 0.0M
2024-06-05 44.35 44.75 44.35 44.75 0.0M
2024-06-04 44.55 44.45 42.80 44.45 0.0M
2024-06-03 42.75 43.10 42.50 42.50 0.0M
2024-05-31 42.40 42.90 42.20 42.20 1.3M
2024-05-30 42.75 43.15 42.85 43.08 0.0M
2024-05-29 42.80 44.20 42.90 42.90 0.0M
2024-05-28 44.30 44.55 43.85 44.40 0.0M
2024-05-27 43.78 43.95 43.45 43.95 0.0M
2024-05-24 42.70 44.05 42.70 43.88 0.0M
2024-05-23 42.10 42.00 41.25 42.00 0.0M
2024-05-22 41.63 42.95 41.50 41.53 0.0M
2024-05-21 42.70 43.35 42.85 43.08 0.0M
2024-05-20 43.08 43.65 43.15 43.18 0.0M
2024-05-17 42.90 43.50 42.40 43.28 0.0M
2024-05-16 43.18 42.70 42.70 42.70 0.0M
2024-05-15 43.73 44.20 43.70 44.20 0.0M
2024-05-14 44.25 45.05 44.10 44.10 0.0M
2024-05-13 45.63 46.15 45.38 45.38 0.0M
2024-05-10 45.68 45.85 44.45 45.78 0.0M
2024-05-09 43.58 43.88 43.88 43.88 0.0M
2024-05-08 44.35 44.35 43.55 43.88 0.0M
2024-05-07 44.25 44.00 43.45 43.88 0.0M
2024-05-06 43.28 44.05 43.35 43.35 0.0M
2024-05-03 43.80 44.40 42.95 43.43 0.0M
2024-05-02 43.83 43.45 41.85 43.43 0.0M
2024-05-01 42.55 42.25 42.25 42.25 0.0M
2024-04-30 41.75 42.25 41.70 42.25 0.9M
2024-04-29 41.78 42.55 41.60 42.25 0.0M
2024-04-26 42.60 42.65 41.65 42.10 0.0M
2024-04-25 42.20 43.55 40.40 41.58 0.9M
2024-04-24 43.73 44.70 42.65 43.23 0.0M
2024-04-23 44.35 46.75 46.60 46.60 0.0M
2024-04-22 46.15 47.10 46.40 46.40 0.0M
2024-04-19 47.73 47.50 46.70 47.23 0.0M
2024-04-18 46.55 47.25 45.90 47.03 0.0M
2024-04-17 46.80 46.45 46.30 46.40 0.0M
2024-04-16 46.35 46.10 44.30 45.73 0.0M
2024-04-15 43.43 45.00 44.40 44.40 0.0M
2024-04-12 45.28 46.05 44.65 45.13 0.0M
2024-04-11 45.38 45.60 44.40 45.23 0.0M
2024-04-10 44.50 45.05 44.60 44.60 0.0M
2024-04-09 44.65 44.65 44.10 44.25 0.0M
2024-04-08 44.35 44.35 44.30 44.30 0.0M
2024-04-05 44.20 43.90 43.63 43.63 0.0M
2024-04-04 43.83 44.05 43.10 43.68 0.0M
2024-04-03 42.85 42.45 41.75 42.45 0.0M
2024-04-02 41.28 41.60 40.60 41.38 0.0M
2024-03-28 40.90 40.70 40.00 40.00 0.0M
2024-03-27 39.93 40.70 39.95 40.00 0.0M
2024-03-26 40.10 40.00 39.90 39.92 0.0M
2024-03-25 39.88 40.55 39.85 40.00 0.0M
2024-03-22 40.05 39.95 39.25 39.88 0.0M
2024-03-21 39.43 39.50 39.48 39.48 0.0M
2024-03-20 38.85 39.25 39.10 39.23 0.0M
2024-03-19 39.43 39.83 39.30 39.83 0.0M
2024-03-18 39.08 39.10 37.70 38.65 0.0M
2024-03-15 37.23 37.68 37.68 37.67 0.1M
2024-03-14 37.43 38.05 37.75 38.05 0.0M
2024-03-13 37.33 38.15 37.75 38.15 0.0M
2024-03-12 37.43 37.78 37.10 37.78 0.0M
2024-03-11 37.23 37.33 37.25 37.33 0.0M
2024-03-08 37.03 37.20 36.95 36.95 0.0M
2024-03-07 37.28 37.33 36.90 37.33 0.0M
2024-03-06 37.13 37.53 37.30 37.53 0.0M
2024-03-05 37.78 37.65 37.60 37.63 0.0M
2024-03-04 37.78 38.05 37.40 37.88 0.0M
2024-03-01 37.18 37.40 37.10 37.38 0.0M
2024-02-29 37.28 37.15 36.55 37.13 0.0M
2024-02-28 36.65 37.35 36.85 37.23 0.0M
2024-02-27 37.33 37.18 36.60 37.17 0.0M
2024-02-26 36.95 37.20 36.75 37.17 0.0M
2024-02-23 37.18 37.30 36.75 36.85 0.0M
2024-02-22 37.03 37.05 36.75 36.75 0.0M
2024-02-21 37.23 37.45 36.95 37.33 0.0M
2024-02-20 37.33 37.90 37.35 37.83 0.0M
2024-02-19 38.30 38.70 38.20 38.50 0.0M
2024-02-16 38.85 39.10 38.85 38.85 0.0M
2024-02-15 38.95 39.50 39.15 39.33 0.0M
2024-02-14 39.58 39.95 39.65 39.78 0.0M
2024-02-13 39.83 40.00 39.50 39.88 0.0M
2024-02-12 39.88 40.05 39.83 39.83 0.0M
2024-02-09 38.05 39.70 37.55 38.15 0.0M
2024-02-08 39.23 40.30 39.53 39.53 0.0M
2024-02-07 41.18 39.65 39.15 39.38 0.0M
2024-02-06 39.03 39.10 38.55 38.60 0.0M
2024-02-05 39.18 39.25 38.80 38.80 0.0M
2024-02-02 39.53 40.70 39.08 39.08 0.0M
2024-02-01 40.05 40.85 40.70 40.85 0.0M
2024-01-31 40.50 41.00 39.90 40.60 0.0M
2024-01-30 41.03 41.50 40.75 40.75 0.0M
2024-01-29 41.63 41.58 41.58 41.58 0.0M
2024-01-26 41.43 40.95 40.00 40.60 0.0M
2024-01-25 40.20 40.25 39.90 40.10 0.0M
2024-01-24 40.10 40.35 40.35 40.35 0.0M
2024-01-23 40.45 40.35 39.85 40.30 0.0M
2024-01-22 41.03 40.90 40.35 40.90 0.0M
2024-01-19 38.90 39.30 38.55 38.85 0.0M
2024-01-18 39.73 40.10 38.90 39.83 0.0M
2024-01-17 40.25 40.30 38.15 40.25 0.0M
2024-01-16 38.05 38.75 37.25 38.60 0.0M
2024-01-15 38.75 39.90 39.05 39.13 0.0M
2024-01-12 38.60 37.85 37.25 37.63 0.0M
2024-01-11 37.68 37.75 37.10 37.63 0.0M
2024-01-10 37.33 37.90 37.60 37.78 0.0M
2024-01-09 38.00 38.00 37.25 37.77 0.0M
2024-01-08 37.05 38.70 37.05 38.65 0.0M
2024-01-05 35.65 36.95 35.65 35.92 0.0M
2024-01-04 35.25 36.25 35.05 35.92 0.0M
2024-01-03 35.40 35.55 35.02 35.02 0.0M
2024-01-02 36.10 36.50 36.10 36.50 0.0M